Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Equity Trust Inc. (NY: GAB )

5.460 +0.050 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1.413 1.421 1.397 1.407 2,315,823 +0.04(+2.60%)
Nov 29, 2011 1.364 1.397 1.358 1.372 1,010,415 +0.02(+1.42%)
Nov 28, 2011 1.344 1.372 1.342 1.353 1,314,307 +0.02(+1.65%)
Nov 25, 2011 1.320 1.342 1.320 1.331 786,381 -0.00(-0.00%)
Nov 23, 2011 1.336 1.339 1.328 1.331 1,255,679 -0.01(-0.82%)
Nov 22, 2011 1.353 1.355 1.331 1.342 1,363,744 -0.01(-0.81%)
Nov 21, 2011 1.353 1.355 1.336 1.353 1,441,856 -0.02(-1.40%)
Nov 18, 2011 1.366 1.375 1.353 1.372 1,432,091 +0.02(+1.83%)
Nov 17, 2011 1.377 1.377 1.331 1.347 2,010,945 -0.02(-1.40%)
Nov 16, 2011 1.377 1.399 1.366 1.366 1,387,077 -0.03(-1.90%)
Nov 15, 2011 1.375 1.399 1.375 1.393 1,249,335 +0.00(+0.32%)
Nov 14, 2011 1.405 1.407 1.386 1.388 1,228,555 -0.02(-1.17%)
Nov 11, 2011 1.397 1.417 1.397 1.405 1,349,801 +0.02(+1.58%)
Nov 10, 2011 1.388 1.397 1.372 1.383 1,114,646 +0.00(+0.20%)
Nov 09, 2011 1.394 1.405 1.369 1.380 1,115,607 -0.06(-4.00%)
Nov 08, 2011 1.418 1.438 1.405 1.438 1,012,131 +0.02(+1.74%)
Nov 07, 2011 1.405 1.421 1.391 1.413 683,647 +0.01(+0.58%)
Nov 04, 2011 1.410 1.413 1.386 1.405 787,765 -0.01(-0.77%)
Nov 03, 2011 1.391 1.416 1.380 1.416 920,916 +0.03(+2.38%)
Nov 02, 2011 1.391 1.397 1.372 1.383 715,675 +0.02(+1.41%)
Nov 01, 2011 1.369 1.391 1.353 1.364 1,874,262 -0.05(-3.30%)
Oct 31, 2011 1.451 1.451 1.410 1.410 1,168,783 -0.05(-3.74%)
Oct 28, 2011 1.451 1.465 1.432 1.465 1,081,548 +0.01(+0.56%)
Oct 27, 2011 1.451 1.476 1.438 1.457 2,287,915 +0.05(+3.50%)
Oct 26, 2011 1.416 1.418 1.386 1.407 813,358 +0.01(+0.98%)
Oct 25, 2011 1.421 1.421 1.388 1.394 821,126 -0.03(-2.30%)
Oct 24, 2011 1.421 1.435 1.418 1.427 1,415,161 +0.02(+1.17%)
Oct 21, 2011 1.413 1.427 1.397 1.410 965,992 +0.02(+1.18%)
Oct 20, 2011 1.388 1.397 1.369 1.394 910,910 +0.01(+0.79%)
Oct 19, 2011 1.399 1.413 1.380 1.383 975,988 -0.02(-1.75%)
Oct 18, 2011 1.369 1.416 1.366 1.407 701,636 +0.03(+2.39%)
Oct 17, 2011 1.386 1.397 1.372 1.375 610,622 -0.02(-1.76%)
Oct 14, 2011 1.391 1.405 1.388 1.399 738,408 +0.02(+1.39%)
Oct 13, 2011 1.375 1.380 1.350 1.380 755,540 +0.01(+0.40%)
Oct 12, 2011 1.366 1.388 1.366 1.375 1,082,534 +0.02(+1.62%)
Oct 11, 2011 1.336 1.369 1.336 1.353 585,120 +0.00(+0.00%)
Oct 10, 2011 1.328 1.353 1.328 1.353 1,011,500 +0.05(+4.00%)
Oct 07, 2011 1.323 1.334 1.292 1.301 1,110,976 -0.01(-1.04%)
Oct 06, 2011 1.298 1.323 1.295 1.314 658,839 +0.04(+3.00%)
Oct 05, 2011 1.251 1.282 1.240 1.276 1,070,972 +0.04(+2.87%)
Oct 04, 2011 1.194 1.249 1.166 1.240 1,944,628 +0.03(+2.26%)
Oct 03, 2011 1.290 1.298 1.213 1.213 2,251,935 -0.09(-6.74%)
Sep 30, 2011 1.323 1.334 1.290 1.301 1,390,992 -0.04(-3.06%)
Sep 29, 2011 1.364 1.372 1.320 1.342 838,637 +0.01(+0.41%)
Sep 28, 2011 1.369 1.388 1.336 1.336 755,437 -0.02(-1.81%)
Sep 27, 2011 1.386 1.407 1.358 1.361 1,167,432 -0.00(-0.20%)
Sep 26, 2011 1.339 1.364 1.317 1.364 1,903,905 +0.04(+3.32%)
Sep 23, 2011 1.301 1.325 1.301 1.320 2,730,772 +0.02(+1.47%)
Sep 22, 2011 1.303 1.323 1.276 1.301 2,985,863 -0.05(-3.85%)
Sep 21, 2011 1.386 1.391 1.339 1.353 1,702,272 -0.03(-2.37%)
Sep 20, 2011 1.394 1.413 1.380 1.386 1,304,684 +0.01(+0.40%)
Sep 19, 2011 1.391 1.391 1.369 1.380 924,933 -0.02(-1.75%)
Sep 16, 2011 1.416 1.424 1.402 1.405 1,147,686 -0.01(-0.39%)
Sep 15, 2011 1.407 1.427 1.399 1.410 1,091,310 +0.02(+1.38%)
Sep 14, 2011 1.388 1.410 1.371 1.391 1,284,306 +0.02(+1.51%)
Sep 13, 2011 1.354 1.384 1.352 1.370 1,520,446 +0.02(+1.18%)
Sep 12, 2011 1.341 1.360 1.330 1.354 1,612,572 +0.00(+0.20%)
Sep 09, 2011 1.378 1.386 1.341 1.352 1,403,972 -0.05(-3.43%)
Sep 08, 2011 1.386 1.413 1.386 1.400 681,964 +0.01(+0.38%)
Sep 07, 2011 1.376 1.401 1.376 1.394 889,038 +0.02(+1.75%)
Sep 06, 2011 1.354 1.373 1.341 1.370 1,168,222 -0.02(-1.72%)
Sep 02, 2011 1.408 1.408 1.376 1.394 841,095 -0.04(-2.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.